ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, January 17th, 2025

$ 131.47

+1.22 +0.94%

Open: 131.54
High: 131.89
Low: 131.20
Volume: 926,743
Previous Close on Thursday, January 16th, 2025

$ 130.25

-0.14 -0.11%

Open: 130.68
High: 130.80
Low: 130.02
Volume: 959,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 131.54 131.89 131.20 131.47 926,741 +1.22 +0.94
2025-01-16 130.68 130.80 130.02 130.25 959,187 -0.14 -0.11
2025-01-15 130.01 130.66 129.68 130.39 876,460 +2.36 +1.84
2025-01-14 128.50 128.61 127.20 128.03 1,708,069 +0.28 +0.22
2025-01-13 126.45 127.76 126.31 127.75 1,736,592 +0.27 +0.21
2025-01-10 128.69 128.69 127.04 127.48 2,180,974 -2.01 -1.55
2025-01-08 129.33 129.70 128.50 129.49 1,263,395 +0.17 +0.13
2025-01-07 131.35 131.35 128.90 129.32 1,591,140 -1.49 -1.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 131.89
On 2025-01-17		 126.31
On 2025-01-13		 3.99 3.13 127.76
On 2025-01-13		 127.76
On 2025-01-13		 0.00 129.58
10D 131.89
On 2025-01-17		 126.31
On 2025-01-13		 3.09 2.41 131.79
On 2025-01-06		 126.31
On 2025-01-13		 -4.16 129.50
20D 132.98
On 2024-12-18		 126.31
On 2025-01-13		 -1.06 -0.80 132.98
On 2024-12-18		 126.31
On 2025-01-13		 -5.01 129.61
WTD 131.89
On 2025-01-17		 126.31
On 2025-01-13		 3.99 3.13 127.76
On 2025-01-13		 127.76
On 2025-01-13		 0.00 129.58
MTD 131.89
On 2025-01-17		 126.31
On 2025-01-13		 2.85 2.22 131.79
On 2025-01-06		 126.31
On 2025-01-13		 -4.16 129.40
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

131.47 +1.22 +0.94 926,743